Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

8.790 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 6.359 6.470 6.359 6.451 773,869 +0.09(+1.45%)
Mar 30, 2011 6.316 6.433 6.308 6.359 512,023 +0.07(+1.17%)
Mar 29, 2011 6.280 6.341 6.267 6.286 255,356 +0.01(+0.20%)
Mar 28, 2011 6.298 6.341 6.255 6.274 317,270 +0.00(+0.00%)
Mar 25, 2011 6.188 6.323 6.157 6.274 1,684,330 +0.11(+1.79%)
Mar 24, 2011 6.157 6.225 6.114 6.163 402,467 +0.02(+0.30%)
Mar 23, 2011 6.182 6.215 6.084 6.145 400,578 -0.04(-0.69%)
Mar 22, 2011 6.231 6.329 6.188 6.188 251,326 -0.04(-0.59%)
Mar 21, 2011 6.231 6.255 6.177 6.225 420,167 +0.07(+1.20%)
Mar 18, 2011 6.255 6.255 6.114 6.151 1,208,123 -0.02(-0.40%)
Mar 17, 2011 6.255 6.255 6.151 6.176 1,004,608 -0.02(-0.30%)
Mar 16, 2011 6.267 6.267 6.151 6.194 560,966 -0.09(-1.37%)
Mar 15, 2011 6.127 6.292 6.108 6.280 859,467 +0.03(+0.49%)
Mar 14, 2011 6.243 6.313 6.225 6.249 799,216 -0.06(-0.97%)
Mar 11, 2011 6.249 6.390 6.225 6.310 1,041,505 +0.11(+1.78%)
Mar 10, 2011 6.261 6.316 6.182 6.200 743,771 -0.12(-1.84%)
Mar 09, 2011 6.390 6.463 6.304 6.316 588,298 -0.07(-1.15%)
Mar 08, 2011 6.274 6.427 6.274 6.390 537,305 +0.13(+2.15%)
Mar 07, 2011 6.316 6.372 6.243 6.255 522,631 -0.06(-0.87%)
Mar 04, 2011 6.347 6.347 6.229 6.310 491,994 -0.05(-0.77%)
Mar 03, 2011 6.347 6.400 6.316 6.359 386,949 +0.07(+1.17%)
Mar 02, 2011 6.323 6.347 6.243 6.286 476,179 -0.06(-0.97%)
Mar 01, 2011 6.365 6.408 6.310 6.347 926,798 -0.02(-0.29%)
Feb 28, 2011 6.433 6.482 6.329 6.365 489,229 -0.07(-1.14%)
Feb 25, 2011 6.341 6.451 6.341 6.439 456,922 +0.10(+1.64%)
Feb 24, 2011 6.402 6.439 6.274 6.335 654,758 -0.04(-0.58%)
Feb 23, 2011 6.519 6.519 6.365 6.372 539,602 -0.12(-1.89%)
Feb 22, 2011 6.586 6.653 6.494 6.494 473,763 -0.15(-2.30%)
Feb 18, 2011 6.660 6.672 6.587 6.647 382,407 +0.04(+0.56%)
Feb 17, 2011 6.617 6.666 6.568 6.611 336,922 -0.03(-0.46%)
Feb 16, 2011 6.678 6.678 6.586 6.641 379,031 -0.01(-0.09%)
Feb 15, 2011 6.758 6.758 6.629 6.647 658,719 -0.10(-1.45%)
Feb 14, 2011 6.745 6.807 6.709 6.745 266,424 -0.02(-0.27%)
Feb 11, 2011 6.586 6.800 6.586 6.764 508,635 +0.14(+2.13%)
Feb 10, 2011 6.568 6.666 6.568 6.623 541,658 -0.01(-0.09%)
Feb 09, 2011 6.629 6.672 6.568 6.629 450,483 -0.03(-0.46%)
Feb 08, 2011 6.696 6.739 6.580 6.660 717,338 -0.04(-0.64%)
Feb 07, 2011 6.862 7.156 6.672 6.702 4,811,470 -0.17(-2.50%)
Feb 04, 2011 6.868 6.874 6.791 6.874 942,204 +0.01(+0.18%)
Feb 03, 2011 6.849 6.892 6.788 6.862 372,726 -0.02(-0.27%)
Feb 02, 2011 6.758 6.880 6.758 6.880 635,607 +0.09(+1.26%)
Feb 01, 2011 6.727 6.843 6.629 6.794 703,303 +0.16(+2.40%)
Jan 31, 2011 6.770 6.782 6.611 6.635 529,486 -0.10(-1.46%)
Jan 28, 2011 6.856 6.862 6.653 6.733 620,040 -0.10(-1.44%)
Jan 27, 2011 6.745 6.862 6.745 6.831 433,659 +0.06(+0.86%)
Jan 26, 2011 6.755 6.822 6.633 6.773 569,672 +0.02(+0.36%)
Jan 25, 2011 6.645 6.749 6.578 6.749 635,153 +0.12(+1.83%)
Jan 24, 2011 6.554 6.657 6.542 6.627 596,374 +0.06(+0.93%)
Jan 21, 2011 6.615 6.651 6.493 6.566 982,496 +0.02(+0.28%)
Jan 20, 2011 6.426 6.590 6.359 6.548 603,835 +0.01(+0.19%)
Jan 19, 2011 6.694 6.694 6.530 6.536 475,080 -0.19(-2.80%)
Jan 18, 2011 6.822 6.822 6.682 6.724 433,462 -0.09(-1.25%)
Jan 14, 2011 6.469 6.834 6.469 6.809 718,541 +0.34(+5.26%)
Jan 13, 2011 6.499 6.530 6.439 6.469 331,330 -0.05(-0.75%)
Jan 12, 2011 6.542 6.548 6.475 6.518 283,394 +0.04(+0.56%)
Jan 11, 2011 6.481 6.578 6.381 6.481 494,242 +0.04(+0.57%)
Jan 10, 2011 6.384 6.487 6.287 6.445 794,517 +0.03(+0.47%)
Jan 07, 2011 6.645 6.676 6.390 6.414 558,141 -0.20(-3.03%)
Jan 06, 2011 6.682 6.682 6.554 6.615 406,978 -0.09(-1.27%)
Jan 05, 2011 6.609 6.700 6.578 6.700 329,249 +0.09(+1.38%)
Jan 04, 2011 6.797 6.797 6.505 6.609 363,231 -0.15(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.